Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/28/2016	+4.00 / +4.76%	89.00	89.00	80.50	88.00	85.29	23.80	240
1/27/2016	-6.00 / -6.67%	90.00	90.00	84.00	84.00	85.32	22.72	660
1/26/2016	0.00 / 0.00%	90.00	90.00	90.00	90.00	90.00	24.34	1,120
1/25/2016	+1.00 / +1.12%	90.00	90.00	89.50	90.00	89.88	24.34	60
1/22/2016	-1.50 / -1.66%	90.00	90.00	84.50	89.00	87.51	24.07	1,140
1/21/2016	0.00 / 0.00%	90.50	90.50	90.50	90.50	90.50	24.48	30
1/20/2016	+2.50 / +2.84%	88.50	90.50	88.00	90.50	89.40	24.48	450
1/19/2016	+3.00 / +3.53%	88.00	88.00	88.00	88.00	88.00	23.80	100
1/18/2016	-6.00 / -6.59%	85.00	90.00	85.00	85.00	85.34	22.99	670
1/15/2016	+5.00 / +5.81%	91.00	91.00	91.00	91.00	91.00	24.61	130
1/14/2016	-5.50 / -6.01%	91.00	93.00	86.00	86.00	90.89	23.26	4,200
1/13/2016	-2.00 / -2.14%	93.50	94.00	87.00	91.50	88.40	24.75	2,500
1/12/2016	+2.50 / +2.75%	93.50	94.00	91.00	93.50	92.19	25.29	640
1/11/2016	0.00 / 0.00%	93.50	93.50	85.50	91.00	91.30	24.61	460
1/8/2016	+0.50 / +0.55%	94.00	94.00	85.00	91.00	90.00	24.61	300
1/7/2016	-4.00 / -4.23%	100.00	100.00	90.50	90.50	94.59	24.48	370
1/6/2016	-0.50 / -0.53%	94.50	94.50	88.50	94.50	90.29	25.56	1,030
1/5/2016	+2.00 / +2.15%	93.00	95.00	93.00	95.00	94.74	25.70	190
1/4/2016	-6.50 / -6.53%	98.50	99.00	93.00	93.00	97.91	25.15	2,240
12/31/2015	-0.50 / -0.50%	99.50	99.50	98.00	99.50	99.13	26.91	460
12/30/2015	+4.00 / +4.17%	96.50	100.00	96.50	100.00	98.25	27.05	250
12/29/2015	0.00 / 0.00%	96.00	96.00	96.00	96.00	96.00	25.97	2,000
12/28/2015	+0.50 / +0.52%	96.00	96.00	96.00	96.00	96.00	25.97	120
12/25/2015	+0.50 / +0.53%	95.00	97.00	89.00	95.50	90.38	25.83	1,040
12/24/2015	+4.00 / +4.40%	93.00	95.00	90.00	95.00	90.25	25.70	3,180
12/23/2015	+4.50 / +5.20%	86.50	92.00	86.00	91.00	90.17	24.61	4,780
12/22/2015	-4.00 / -4.42%	94.00	94.00	86.50	86.50	89.81	23.40	80
12/21/2015	-5.50 / -5.73%	97.00	97.50	90.50	90.50	93.88	24.48	60
12/18/2015	+2.50 / +2.67%	96.00	96.00	96.00	96.00	96.00	25.97	10
12/17/2015	-0.50 / -0.53%	94.00	94.00	93.50	93.50	93.75	25.05	130

<<Previous 30 days Next 30 days>>

TMS News

29/04	TMS: Minutes & Resolution of the 2025 AGM
23/04	TMS: Update Documents for AGM 2025
23/04	TMS: BOD resolution dated April 21, 2025
23/04	TMS: BOD resolution dated April 21, 2025
23/04	TMS: Supplement to documents of AGM 2025

More News

Related Companies

	Volume	Price	Change
ACV	240,600	96.00	-1.03%
ASG	15,100	17.55	0.57%
BLN	0	7.00	0.00%
BSG	1,400	12.60	2.44%
CAG	1,600	7.40	-1.33%
CIA	26,300	9.50	2.15%
CLL	14,800	33.55	0.60%